TIGER KEDI혁신기업ESG30
(417630) I 코스피 ETF 11.22 13:249,400 | 전일 | 9,385 | 고가 | 9,470 | 상한가 | 12,200 |
거래량 (주) |
4,101 |
15 0.16% | 시가 | 9,415 | 저가 | 9,390 | 하한가 | 6,570 |
거래대금 (백만) |
39 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,400 | 15 | 1,948 | 23 | 9,857 | 0.53% | 1,840,143 |
24.11.20 | 9,365 | 35 | 6,327 | 2,225 | 9,834 | 0.53% | 1,840,166 |
24.11.19 | 9,375 | 10 | 4,981 | 271 | 7,609 | 0.41% | 1,842,391 |
24.11.18 | 9,350 | 25 | 2,679 | -1,363 | 7,338 | 0.40% | 1,842,662 |
24.11.15 | 9,455 | 105 | 5,354 | -457 | 8,701 | 0.47% | 1,841,299 |
24.11.14 | 9,405 | 50 | 11,314 | -146 | 9,158 | 0.50% | 1,840,842 |
24.11.13 | 9,630 | 225 | 4,810 | -2,846 | 9,304 | 0.50% | 1,840,696 |
24.11.12 | 9,840 | 210 | 9,256 | 196 | 12,150 | 0.66% | 1,837,850 |
24.11.11 | 9,865 | 25 | 4,028 | 1,835 | 11,954 | 0.65% | 1,838,046 |
24.11.08 | 9,860 | 5 | 3,820 | 169 | 10,119 | 0.55% | 1,839,881 |
24.11.07 | 9,895 | 35 | 5,103 | 9,950 | 9,950 | 0.54% | 1,840,050 |
24.11.06 | 9,900 | 5 | 3,028 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,945 | 45 | 2,207 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,740 | 205 | 10,666 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,805 | 65 | 16,463 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,000 | 195 | 14,008 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,035 | 35 | 1,898 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,065 | 30 | 43,642 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,030 | 35 | 8,887 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,995 | 35 | 3,490 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,125 | 130 | 15,428 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,090 | 35 | 5,387 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,245 | 155 | 13,584 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,220 | 25 | 9,522 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,250 | 30 | 6,060 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,265 | 15 | 11,014 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,360 | 95 | 8,583 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,275 | 85 | 13,102 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,205 | 70 | 59,591 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,110 | 95 | 45,219 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,045 | 65 | 7,954 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,060 | 15 | 18,333 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,940 | 120 | 53,341 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,825 | 115 | 10,192 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,905 | 80 | 6,295 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,095 | 190 | 6,295 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,195 | 100 | 9,900 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,965 | 230 | 15,932 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,160 | 195 | 9,277 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,065 | 95 | 13,306 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,980 | 85 | 8,489 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,910 | 70 | 22,430 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,765 | 145 | 10,496 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,685 | 80 | 4,894 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,490 | 195 | 3,329 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,470 | 20 | 4,771 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,450 | 20 | 3,210 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,460 | 10 | 9,350 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,615 | 155 | 12,286 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,655 | 40 | 29,491 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,015 | 360 | 36,849 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,075 | 60 | 9,598 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,060 | 15 | 23,826 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,970 | 90 | 14,564 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,930 | 40 | 25,851 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,870 | 60 | 16,485 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,910 | 40 | 6,222 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,850 | 60 | 14,450 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,775 | 75 | 4,302 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,635 | 140 | 20,166 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,515 | 120 | 6,051 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,500 | 15 | 6,468 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,545 | 45 | 3,996 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,375 | 170 | 5,201 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,300 | 75 | 8,633 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,370 | 70 | 3,620 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,225 | 145 | 6,472 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,150 | 75 | 8,209 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,150 | 0 | 7,122 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,975 | 175 | 30,926 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,610 | 365 | 27,409 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,425 | 815 | 52,280 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,685 | 260 | 20,253 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,625 | 60 | 21,908 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,670 | 45 | 3,203 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,730 | 60 | 8,424 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,630 | 100 | 7,084 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,675 | 45 | 6,207 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,770 | 95 | 11,115 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,830 | 60 | 6,492 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,880 | 50 | 9,734 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,025 | 145 | 7,815 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,060 | 35 | 72,268 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,155 | 95 | 9,197 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,165 | 10 | 13,420 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,230 | 65 | 15,153 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,255 | 25 | 8,366 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,250 | 5 | 17,842 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,165 | 85 | 32,198 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,175 | 10 | 36,357 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,150 | 25 | 27,901 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,085 | 65 | 25,359 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,925 | 160 | 31,759 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,880 | 45 | 4,493 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,855 | 25 | 3,083 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,000 | 145 | 26,022 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,880 | 120 | 32,139 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,820 | 60 | 23,684 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,900 | 80 | 36,645 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,860 | 40 | 6,670 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,850 | 10 | 3,103 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,960 | 110 | 2,794 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,005 | 45 | 836 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,020 | 15 | 7,656 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,835 | 185 | 19,848 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,810 | 25 | 16,083 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,880 | 70 | 30,958 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,915 | 35 | 18,649 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,925 | 10 | 9,868 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,820 | 105 | 15,021 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,845 | 25 | 11,887 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,950 | 105 | 3,370 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,855 | 95 | 10,590 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,790 | 65 | 4,424 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,825 | 35 | 2,809 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,665 | 160 | 29,038 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,695 | 30 | 6,977 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,805 | 110 | 19,783 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,980 | 175 | 43,712 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,020 | 40 | 6,331 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,840 | 180 | 14,627 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,970 | 130 | 24,429 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,940 | 30 | 46,437 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,960 | 20 | 4,267 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,010 | 50 | 12,618 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,090 | 80 | 5,712 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,115 | 25 | 3,784 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,030 | 85 | 15,301 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,965 | 65 | 28,473 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,085 | 120 | 5,401 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,050 | 35 | 3,882 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,075 | 25 | 22,375 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,050 | 25 | 3,523 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,945 | 105 | 9,158 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,885 | 60 | 1,488 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,935 | 50 | 5,622 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,850 | 85 | 6,456 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,725 | 190 | 13,060 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,735 | 10 | 7,209 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,890 | 155 | 2,797 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,740 | 150 | 14,804 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,780 | 40 | 7,586 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,570 | 210 | 8,799 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,715 | 145 | 62,570 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,475 | 240 | 10,749 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,545 | 70 | 7,322 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,740 | 195 | 11,611 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,820 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,905 | 85 | 13,159 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,955 | 50 | 36,910 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,055 | 100 | 8,600 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,060 | 5 | 23,177 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,165 | 105 | 13,539 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,130 | 35 | 10,417 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,325 | 195 | 35,882 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,500 | 175 | 7,583 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,490 | 10 | 13,914 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,520 | 30 | 13,497 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,580 | 60 | 15,466 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,540 | 40 | 48,180 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,520 | 20 | 18,971 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,445 | 75 | 15,507 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,415 | 30 | 27,634 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,250 | 165 | 26,847 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,265 | 15 | 6,760 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,330 | 65 | 30,575 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,275 | 55 | 16,312 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,415 | 140 | 35,130 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,435 | 20 | 166,187 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,450 | 15 | 19,652 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,290 | 160 | 55,832 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,265 | 25 | 124,519 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,100 | 165 | 20,538 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,055 | 45 | 13,384 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,115 | 60 | 38,375 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,235 | 120 | 13,598 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,190 | 45 | 9,069 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,265 | 75 | 43,622 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,195 | 70 | 13,916 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,320 | 125 | 12,148 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,345 | 25 | 14,497 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,345 | 0 | 31,733 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,285 | 60 | 25,594 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,300 | 15 | 8,396 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,330 | 30 | 11,650 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,330 | 0 | 13,088 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,250 | 80 | 11,534 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,220 | 30 | 16,416 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,195 | 25 | 30,178 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,980 | 215 | 18,323 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,845 | 135 | 14,452 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,765 | 80 | 13,091 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,850 | 85 | 15,368 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,005 | 155 | 21,037 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,675 | 330 | 39,144 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,620 | 55 | 89,845 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,710 | 90 | 15,551 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,760 | 50 | 19,097 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,820 | 60 | 8,645 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,735 | 85 | 9,532 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,825 | 90 | 10,576 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,840 | 15 | 9,458 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,765 | 75 | 6,858 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,780 | 15 | 12,119 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,740 | 40 | 17,384 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,755 | 15 | 26,701 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,055 | 300 | 47,593 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,135 | 80 | 59,853 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,255 | 120 | 9,140 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,385 | 130 | 45,148 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,320 | 65 | 33,424 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,410 | 90 | 21,995 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,410 | 0 | 11,993 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,415 | 5 | 25,237 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,390 | 25 | 9,578 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,520 | 130 | 28,912 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,705 | 185 | 89,421 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,615 | 90 | 131,174 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,465 | 150 | 24,758 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,300 | 165 | 46,248 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,335 | 35 | 22,541 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,425 | 90 | 39,248 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,540 | 115 | 17,729 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,435 | 105 | 43,139 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,420 | 15 | 8,438 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,395 | 25 | 13,591 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,400 | 5 | 40,469 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,155 | 245 | 141,009 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,290 | 135 | 20,703 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,230 | 60 | 32,149 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,170 | 60 | 39,725 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,015 | 155 | 19,242 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,085 | 70 | 30,190 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,055 | 30 | 19,542 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,130 | 75 | 22,121 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,150 | 20 | 20,722 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,235 | 85 | 33,557 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,105 | 130 | 9,192 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,045 | 60 | 41,114 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,930 | 115 | 39,316 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,960 | 30 | 31,213 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,020 | 60 | 16,572 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,975 | 45 | 23,448 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,995 | 20 | 32,941 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,895 | 100 | 19,618 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,740 | 155 | 12,974 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,900 | 160 | 5,451 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,940 | 15 | 28,114 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,695 | 245 | 41,689 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,520 | 175 | 12,827 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,660 | 140 | 22,054 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,715 | 55 | 8,391 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,690 | 25 | 41,850 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,705 | 15 | 49,787 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,980 | 275 | 137,120 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,305 | 675 | 103,735 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,170 | 135 | 35,815 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,820 | 350 | 51,694 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,740 | 80 | 24,594 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,930 | 190 | 17,160 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,895 | 45 | 5,923 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,800 | 95 | 17,268 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,165 | 365 | 27,344 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,285 | 120 | 10,793 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,095 | 190 | 10,157 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,170 | 75 | 31,610 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,290 | 120 | 15,599 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,480 | 190 | 14,485 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,685 | 205 | 14,467 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,610 | 75 | 7,518 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,725 | 115 | 9,076 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,815 | 90 | 10,459 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,675 | 140 | 31,544 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,425 | 250 | 42,148 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,515 | 90 | 8,855 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,480 | 35 | 6,501 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,480 | 0 | 9,754 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,780 | 300 | 74,425 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,760 | 20 | 11,272 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,880 | 120 | 15,965 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,925 | 45 | 9,550 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,970 | 45 | 8,215 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,180 | 210 | 39,543 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,275 | 95 | 12,448 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,315 | 40 | 6,526 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,420 | 105 | 4,950 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,360 | 60 | 48,646 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,160 | 200 | 5,769 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,200 | 40 | 10,197 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,210 | 10 | 22,946 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,175 | 35 | 6,580 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,155 | 20 | 12,470 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,305 | 150 | 17,030 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,385 | 80 | 8,215 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,360 | 25 | 10,445 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,320 | 40 | 20,694 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,380 | 60 | 17,019 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,440 | 60 | 7,094 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,440 | 0 | 19,654 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,360 | 80 | 23,104 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,360 | 0 | 7,477 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,435 | 75 | 9,090 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,255 | 180 | 14,497 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,360 | 105 | 9,982 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,340 | 20 | 30,678 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,290 | 50 | 6,006 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,335 | 45 | 13,635 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,350 | 15 | 45,904 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,570 | 220 | 12,499 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,675 | 105 | 24,129 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,740 | 65 | 8,779 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,795 | 55 | 5,015 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,575 | 220 | 81,733 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,715 | 140 | 36,008 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,800 | 85 | 13,486 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,830 | 30 | 20,431 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,790 | 40 | 26,459 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,050 | 260 | 16,654 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,915 | 135 | 61,365 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,785 | 130 | 38,311 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,740 | 45 | 25,492 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,770 | 30 | 32,401 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,970 | 200 | 76,108 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,825 | 145 | 79,564 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,800 | 25 | 35,147 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,690 | 110 | 27,871 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,680 | 10 | 30,289 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,540 | 140 | 78,679 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,465 | 75 | 15,608 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,500 | 35 | 155,626 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,410 | 90 | 42,548 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,320 | 90 | 13,190 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,250 | 70 | 19,538 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,160 | 90 | 10,510 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,250 | 90 | 63,640 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,335 | 85 | 15,945 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,510 | 175 | 12,192 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,570 | 60 | 10,702 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,570 | 0 | 7,675 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,420 | 150 | 15,576 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,315 | 105 | 9,856 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,365 | 50 | 16,227 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,425 | 60 | 11,371 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,550 | 125 | 12,306 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,475 | 75 | 6,249 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,565 | 90 | 47,009 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,485 | 80 | 10,911 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,590 | 105 | 10,927 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,620 | 30 | 12,440 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,640 | 20 | 31,483 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,620 | 20 | 17,680 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,630 | 10 | 21,721 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,770 | 140 | 54,322 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,695 | 75 | 113,522 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,705 | 10 | 8,701 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,585 | 120 | 48,168 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,615 | 30 | 17,073 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,620 | 5 | 17,950 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,600 | 20 | 14,786 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,550 | 50 | 27,881 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,505 | 45 | 50,172 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,510 | 5 | 56,858 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,365 | 145 | 58,645 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,390 | 25 | 11,124 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,485 | 95 | 18,990 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,520 | 35 | 31,413 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,430 | 90 | 66,742 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,310 | 120 | 58,973 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,195 | 115 | 30,333 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,140 | 55 | 11,349 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,020 | 120 | 24,581 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,025 | 5 | 6,120 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,050 | 25 | 17,717 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,075 | 25 | 23,075 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,100 | 25 | 10,025 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,155 | 55 | 13,908 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,215 | 60 | 15,088 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,200 | 15 | 15,814 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,145 | 55 | 41,808 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,225 | 80 | 14,887 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,070 | 155 | 14,889 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,060 | 10 | 57,318 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,075 | 60 | 82,593 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,135 | 60 | 32,934 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,215 | 80 | 26,836 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,280 | 65 | 44,786 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,365 | 85 | 45,658 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,500 | 135 | 36,505 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,495 | 5 | 18,888 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,550 | 55 | 61,619 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,565 | 15 | 72,049 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,465 | 105 | 92,681 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,380 | 85 | 127,739 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,370 | 10 | 154,759 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,170 | 200 | 132,664 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,060 | 110 | 120,546 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,920 | 140 | 96,452 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,970 | 50 | 83,748 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,865 | 105 | 51,778 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,780 | 85 | 30,969 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,820 | 40 | 43,725 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,745 | 75 | 75,248 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,700 | 45 | 42,742 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
3
디지틀조선(033130) 소폭 상승세 +4.16%
-
4
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
5
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
6
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
7
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
8
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
9
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
10
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정